Personal Assets Trust (PNL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Personal Assets Trust

Date Open High Low Close* Volume
03/06/2020 447.50p 447.50p 440.00p 440.00p 402200
02/06/2020 441.50p 447.50p 440.00p 440.00p 427700
01/06/2020 442.50p 444.50p 441.00p 441.00p 273400
29/05/2020 443.00p 444.50p 440.50p 441.50p 427900
28/05/2020 447.00p 447.50p 441.50p 443.00p 400100
27/05/2020 443.50p 444.50p 439.25p 442.00p 438400
26/05/2020 445.50p 445.50p 440.00p 441.00p 715500
22/05/2020 439.50p 441.00p 437.50p 437.50p 551600
21/05/2020 437.00p 444.00p 437.00p 440.50p 394200
20/05/2020 440.50p 442.50p 437.00p 437.00p 453600
19/05/2020 442.00p 444.00p 436.00p 436.00p 448200
18/05/2020 436.50p 441.00p 432.09p 439.00p 361200
15/05/2020 430.00p 436.50p 428.38p 433.00p 507600
14/05/2020 437.00p 437.00p 428.00p 428.50p 634500
13/05/2020 433.50p 436.50p 431.50p 433.50p 606600
12/05/2020 431.50p 435.00p 431.50p 433.50p 358800
11/05/2020 432.50p 439.00p 430.19p 431.50p 427400
07/05/2020 433.00p 435.00p 426.49p 431.00p 548900
06/05/2020 431.50p 433.52p 426.50p 426.50p 387100
05/05/2020 431.50p 434.00p 430.00p 430.00p 454500
04/05/2020 433.00p 433.50p 425.50p 428.00p 739900
01/05/2020 432.50p 433.50p 428.02p 430.00p 361200
30/04/2020 439.00p 439.00p 433.00p 433.00p 521500
29/04/2020 433.50p 437.00p 432.50p 437.00p 495900
28/04/2020 431.50p 435.50p 431.50p 434.00p 554400
27/04/2020 434.50p 434.60p 430.50p 430.50p 406100
24/04/2020 430.00p 432.25p 426.00p 426.00p 382200
23/04/2020 429.00p 431.50p 428.50p 430.50p 1186000
22/04/2020 426.50p 430.94p 419.60p 427.50p 965500
21/04/2020 431.50p 431.50p 418.30p 422.00p 1009200
20/04/2020 435.00p 436.00p 421.90p 428.00p 996300
17/04/2020 435.00p 435.00p 429.50p 431.00p 491100
16/04/2020 432.50p 432.50p 427.00p 428.00p 575800
15/04/2020 425.00p 428.50p 418.50p 428.00p 435900
14/04/2020 423.00p 428.00p 423.00p 423.50p 780300
09/04/2020 420.50p 423.00p 417.04p 423.00p 457900
08/04/2020 415.50p 421.50p 413.50p 420.00p 516600
07/04/2020 428.50p 429.50p 417.50p 420.50p 934000
06/04/2020 418.00p 423.50p 416.50p 416.50p 743000
03/04/2020 416.50p 416.50p 409.00p 410.00p 686400
02/04/2020 416.00p 416.00p 410.50p 410.50p 689300
01/04/2020 404.00p 412.00p 403.50p 412.00p 642900
31/03/2020 407.50p 414.00p 407.50p 414.00p 471900
30/03/2020 400.00p 411.00p 400.00p 410.00p 609500
27/03/2020 419.00p 422.50p 401.00p 409.50p 449400
26/03/2020 415.50p 425.00p 404.50p 421.50p 495400
25/03/2020 410.50p 418.50p 403.50p 411.50p 703800
24/03/2020 395.00p 404.00p 388.50p 404.00p 653300
23/03/2020 398.00p 398.50p 380.50p 388.50p 1189800
20/03/2020 402.00p 419.00p 391.50p 402.00p 1095000
19/03/2020 395.50p 396.50p 387.00p 389.00p 1244600
18/03/2020 391.50p 393.48p 385.50p 387.00p 1249700
17/03/2020 402.00p 405.50p 386.00p 401.00p 4948100
16/03/2020 392.50p 402.00p 376.50p 400.50p 2249200
13/03/2020 402.00p 407.00p 398.00p 399.00p 863800
12/03/2020 412.00p 412.61p 396.00p 401.00p 934200
11/03/2020 416.00p 420.50p 414.00p 414.00p 353200
10/03/2020 416.50p 420.00p 413.50p 414.50p 314200
09/03/2020 417.00p 417.87p 409.00p 414.50p 1668900
06/03/2020 427.50p 428.78p 425.04p 427.00p 336400
05/03/2020 430.00p 431.50p 426.00p 430.00p 481400
04/03/2020 431.00p 432.00p 429.50p 432.00p 377000
03/03/2020 423.50p 430.96p 422.84p 427.50p 533700
02/03/2020 417.50p 423.00p 416.00p 423.00p 698000
28/02/2020 423.00p 423.00p 411.00p 412.00p 1504000
27/02/2020 430.00p 430.00p 424.50p 424.50p 1521400
26/02/2020 431.00p 431.52p 427.50p 428.50p 1040400
25/02/2020 436.50p 436.90p 431.00p 431.00p 429000
24/02/2020 439.00p 439.40p 436.00p 437.00p 630800
21/02/2020 440.50p 440.50p 439.00p 439.00p 288900
20/02/2020 438.00p 440.50p 438.00p 440.50p 226300
19/02/2020 438.00p 439.00p 438.00p 439.00p 261700
18/02/2020 438.00p 439.00p 437.20p 439.00p 397000
17/02/2020 438.50p 439.00p 437.48p 439.00p 405200
14/02/2020 438.50p 438.50p 436.50p 437.00p 238000
13/02/2020 439.50p 439.50p 435.75p 436.00p 781600
12/02/2020 439.00p 439.00p 436.89p 437.00p 441800
11/02/2020 439.00p 439.50p 438.00p 439.00p 703200
10/02/2020 437.50p 439.00p 437.20p 438.00p 337900
07/02/2020 437.50p 438.50p 437.50p 438.00p 336900
06/02/2020 436.50p 438.50p 435.16p 438.50p 296000
05/02/2020 436.00p 436.00p 434.00p 435.00p 311000
04/02/2020 434.50p 435.50p 432.50p 435.50p 555900
03/02/2020 431.50p 434.50p 431.00p 431.00p 450800
31/01/2020 434.00p 434.00p 431.50p 431.50p 228700
30/01/2020 434.00p 434.00p 432.00p 432.00p 256200
29/01/2020 433.50p 433.50p 432.20p 432.50p 740000
28/01/2020 430.50p 432.99p 430.50p 432.00p 207200
27/01/2020 431.00p 433.00p 430.50p 430.50p 599400
24/01/2020 431.00p 433.50p 431.00p 433.50p 404600
23/01/2020 431.50p 433.00p 431.50p 431.50p 334400
22/01/2020 430.50p 433.00p 430.50p 432.00p 235500
21/01/2020 433.50p 433.50p 431.00p 432.50p 337200
20/01/2020 431.50p 433.50p 431.50p 433.00p 355200
17/01/2020 431.50p 432.50p 430.14p 431.00p 385500
16/01/2020 430.50p 431.00p 429.25p 431.00p 350700
15/01/2020 429.50p 430.50p 428.50p 430.00p 802000
14/01/2020 427.50p 430.50p 427.50p 429.50p 351000
13/01/2020 430.00p 430.50p 428.48p 430.00p 266000
10/01/2020 430.00p 430.50p 429.00p 430.50p 389700
09/01/2020 429.00p 429.50p 428.00p 428.00p 290300
08/01/2020 427.50p 428.50p 427.10p 428.00p 344500
07/01/2020 428.00p 428.15p 427.00p 427.50p 720100
06/01/2020 428.00p 428.40p 427.00p 427.00p 394100
03/01/2020 426.50p 428.00p 425.50p 428.00p 337800
02/01/2020 426.50p 426.50p 424.00p 425.00p 383200
31/12/2019 425.50p 426.00p 425.00p 425.50p 229400
30/12/2019 427.00p 427.00p 425.50p 425.50p 168600
27/12/2019 425.00p 426.50p 424.50p 426.50p 175500
24/12/2019 424.50p 425.28p 424.00p 425.00p 151500
23/12/2019 423.50p 426.00p 423.50p 426.00p 201900
20/12/2019 422.50p 424.50p 422.50p 424.00p 686000
19/12/2019 423.00p 423.56p 422.27p 423.50p 369500
18/12/2019 421.00p 423.50p 421.00p 422.50p 418900
17/12/2019 421.00p 422.50p 420.70p 422.50p 627100
16/12/2019 418.00p 422.50p 418.00p 422.50p 655300
13/12/2019 422.00p 423.00p 418.00p 418.50p 551900
12/12/2019 421.50p 421.50p 419.37p 420.00p 297600
11/12/2019 421.50p 421.50p 419.00p 420.00p 437800
10/12/2019 421.00p 421.00p 418.50p 421.00p 499600
09/12/2019 420.00p 421.00p 419.15p 420.50p 325400
06/12/2019 420.00p 420.00p 419.00p 419.50p 287500
05/12/2019 419.00p 420.00p 418.99p 419.50p 345500
04/12/2019 420.00p 420.50p 419.00p 419.50p 420200
03/12/2019 422.00p 422.00p 417.60p 419.00p 529800
02/12/2019 422.50p 423.74p 422.00p 422.00p 674700
29/11/2019 424.00p 424.00p 422.00p 422.00p 791800
28/11/2019 424.00p 424.00p 422.00p 423.50p 292400
27/11/2019 423.00p 424.00p 422.30p 423.50p 326400
26/11/2019 421.50p 423.00p 420.76p 423.00p 424200
25/11/2019 421.50p 422.40p 420.00p 421.00p 782500
22/11/2019 420.50p 422.00p 420.50p 421.50p 192000
21/11/2019 420.50p 421.50p 420.50p 421.50p 154700
20/11/2019 423.00p 423.00p 420.50p 421.50p 318400
19/11/2019 422.00p 422.00p 421.00p 421.00p 519000
18/11/2019 421.50p 422.09p 420.00p 421.00p 318900
15/11/2019 423.00p 423.00p 420.00p 421.00p 311300
14/11/2019 421.50p 421.93p 421.18p 421.50p 340000
13/11/2019 421.50p 422.00p 421.22p 421.50p 200100
12/11/2019 420.50p 421.50p 419.62p 421.50p 615500
11/11/2019 421.00p 422.00p 419.50p 420.00p 496900
08/11/2019 422.00p 422.50p 422.00p 422.00p 396000
07/11/2019 420.00p 422.00p 420.00p 422.00p 426400
06/11/2019 419.50p 421.00p 419.50p 420.00p 347400
05/11/2019 421.00p 421.00p 420.00p 420.00p 368000
04/11/2019 421.00p 421.50p 420.10p 421.50p 315000
01/11/2019 420.00p 420.30p 418.50p 420.00p 379600
31/10/2019 419.00p 420.43p 419.00p 419.50p 253900
30/10/2019 419.00p 420.00p 418.02p 419.00p 611300
29/10/2019 419.50p 420.50p 417.74p 419.00p 281900
28/10/2019 419.00p 419.50p 418.24p 419.00p 301200
25/10/2019 419.00p 420.00p 418.45p 420.00p 221400
24/10/2019 419.00p 419.00p 417.80p 419.00p 151300
23/10/2019 417.50p 418.00p 416.35p 417.50p 430600
22/10/2019 415.50p 417.50p 415.50p 416.00p 388400
21/10/2019 417.50p 417.50p 416.00p 417.00p 404700
18/10/2019 418.00p 418.00p 416.25p 417.50p 273700
17/10/2019 418.50p 420.50p 416.00p 417.50p 397600
16/10/2019 420.50p 420.50p 418.00p 418.00p 372600
15/10/2019 420.00p 422.50p 419.00p 419.00p 363100
14/10/2019 423.50p 423.50p 419.99p 420.00p 335500
11/10/2019 424.00p 424.00p 420.43p 421.50p 543600
10/10/2019 423.50p 425.00p 423.00p 423.00p 398000
09/10/2019 424.00p 424.67p 423.51p 424.00p 287100
08/10/2019 426.50p 426.50p 423.50p 424.50p 259400
07/10/2019 423.50p 425.50p 422.20p 424.50p 379300
04/10/2019 421.00p 423.50p 421.00p 423.00p 261700
03/10/2019 423.50p 424.10p 421.50p 422.00p 533100
02/10/2019 426.00p 426.00p 423.00p 424.00p 318000
01/10/2019 425.00p 426.00p 424.01p 425.00p 340000
30/09/2019 427.50p 427.50p 424.50p 424.50p 413000
27/09/2019 426.50p 427.47p 425.16p 427.00p 441900
26/09/2019 424.00p 426.50p 424.00p 426.50p 369100
25/09/2019 424.00p 424.50p 423.25p 424.00p 463000
24/09/2019 424.00p 424.58p 423.00p 424.50p 328800
23/09/2019 424.50p 424.50p 422.68p 424.50p 315100
20/09/2019 424.50p 424.50p 422.36p 423.00p 1063700
19/09/2019 424.50p 424.50p 422.55p 423.50p 408400
18/09/2019 422.50p 424.50p 422.50p 423.50p 267900
17/09/2019 424.00p 424.00p 423.00p 423.50p 268500
16/09/2019 424.00p 425.62p 422.50p 423.50p 321100
13/09/2019 426.50p 426.50p 423.50p 424.50p 432400
12/09/2019 425.50p 426.50p 424.38p 426.50p 293100
11/09/2019 426.50p 426.50p 423.44p 424.50p 339600
10/09/2019 426.50p 427.58p 425.00p 426.00p 307100
09/09/2019 428.00p 429.00p 426.00p 427.00p 380100
06/09/2019 429.00p 429.50p 427.00p 427.00p 243000
05/09/2019 431.50p 431.50p 429.00p 429.00p 261300
04/09/2019 430.00p 431.50p 429.00p 429.50p 564500
03/09/2019 430.50p 431.50p 429.50p 430.00p 479300
02/09/2019 429.00p 430.50p 428.59p 430.00p 317600
30/08/2019 428.00p 429.28p 427.50p 428.50p 253100
29/08/2019 427.00p 428.99p 427.00p 427.50p 332500
28/08/2019 428.00p 429.00p 427.50p 428.50p 265500
27/08/2019 430.50p 430.50p 427.70p 428.00p 398200
23/08/2019 429.50p 430.00p 428.50p 429.00p 289000
22/08/2019 431.00p 432.00p 428.00p 429.50p 242600
21/08/2019 432.00p 432.00p 429.50p 429.50p 297600
20/08/2019 431.00p 431.74p 429.20p 431.50p 818300
19/08/2019 430.50p 431.00p 428.94p 431.00p 570600

*Close Price adjusted for both dividends and splits